Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 03, 2024 | 13.56 | 13.66 | 13.56 | 13.56 | 24,184 | -0.12(-0.84%) |
May 02, 2024 | 13.85 | 13.88 | 13.65 | 13.68 | 223,664 | -0.36(-2.56%) |
May 01, 2024 | 14.01 | 14.06 | 14.01 | 14.04 | 4,470 | -0.02(-0.11%) |
Apr 30, 2024 | 13.96 | 14.05 | 13.96 | 14.05 | 23,041 | +0.19(+1.33%) |
Apr 29, 2024 | 13.93 | 13.93 | 13.86 | 13.87 | 5,107 | -0.12(-0.82%) |
Apr 26, 2024 | 14.06 | 14.06 | 13.98 | 13.98 | 9,684 | -0.17(-1.17%) |
Apr 25, 2024 | 14.31 | 14.31 | 14.15 | 14.15 | 7,445 | -0.01(-0.07%) |
Apr 24, 2024 | 14.12 | 14.22 | 14.12 | 14.16 | 8,667 | -0.06(-0.44%) |
Apr 23, 2024 | 14.27 | 14.28 | 14.21 | 14.22 | 63,568 | -0.12(-0.82%) |
Apr 22, 2024 | 14.49 | 14.53 | 14.32 | 14.34 | 23,174 | -0.15(-1.05%) |
Apr 19, 2024 | 14.49 | 14.53 | 14.46 | 14.49 | 11,344 | +0.07(+0.50%) |
Apr 18, 2024 | 14.39 | 14.46 | 14.35 | 14.42 | 84,755 | -0.08(-0.55%) |
Apr 17, 2024 | 14.41 | 14.51 | 14.41 | 14.50 | 96,724 | +0.04(+0.29%) |
Apr 16, 2024 | 14.49 | 14.50 | 14.41 | 14.46 | 38,131 | +0.18(+1.24%) |
Apr 15, 2024 | 14.08 | 14.29 | 14.08 | 14.28 | 23,270 | +0.09(+0.67%) |
Apr 12, 2024 | 14.05 | 14.20 | 14.02 | 14.19 | 27,713 | +0.34(+2.42%) |
Apr 11, 2024 | 13.84 | 13.94 | 13.84 | 13.85 | 6,435 | -0.10(-0.68%) |
Apr 10, 2024 | 13.92 | 13.99 | 13.92 | 13.95 | 32,671 | +0.20(+1.42%) |
Apr 09, 2024 | 13.77 | 13.81 | 13.75 | 13.75 | 7,131 | -0.09(-0.62%) |
Apr 08, 2024 | 13.83 | 13.85 | 13.82 | 13.84 | 15,440 | -0.09(-0.68%) |
Apr 05, 2024 | 13.98 | 13.99 | 13.90 | 13.93 | 12,895 | -0.02(-0.11%) |
Apr 04, 2024 | 13.76 | 13.96 | 13.74 | 13.95 | 25,562 | +0.06(+0.42%) |
Apr 03, 2024 | 13.95 | 13.98 | 13.87 | 13.89 | 23,714 | -0.01(-0.10%) |
Apr 02, 2024 | 13.91 | 13.91 | 13.86 | 13.90 | 8,001 | -0.04(-0.28%) |
Apr 01, 2024 | 13.90 | 13.97 | 13.85 | 13.94 | 16,690 | -0.02(-0.14%) |
Mar 28, 2024 | 13.97 | 13.95 | 13.94 | 13.96 | 26,533 | -0.06(-0.43%) |
Mar 27, 2024 | 14.05 | 14.05 | 14.02 | 14.02 | 314,536 | +0.00(+0.00%) |
Mar 26, 2024 | 13.98 | 14.02 | 13.98 | 14.02 | 8,356 | +0.00(+0.04%) |
Mar 25, 2024 | 14.02 | 14.02 | 14.00 | 14.02 | 14,236 | -0.01(-0.07%) |
Mar 22, 2024 | 14.02 | 14.04 | 14.00 | 14.03 | 14,115 | +0.12(+0.83%) |
Mar 21, 2024 | 13.85 | 13.92 | 13.84 | 13.91 | 10,708 | -0.01(-0.07%) |
Mar 20, 2024 | 14.06 | 14.07 | 13.92 | 13.92 | 16,998 | -0.29(-2.01%) |
Mar 19, 2024 | 14.24 | 14.28 | 14.18 | 14.21 | 15,055 | +0.07(+0.50%) |
Mar 18, 2024 | 14.04 | 14.14 | 14.04 | 14.13 | 11,157 | -0.03(-0.21%) |
Mar 15, 2024 | 14.10 | 14.16 | 14.10 | 14.16 | 24,157 | +0.12(+0.89%) |
Mar 14, 2024 | 13.96 | 14.09 | 13.96 | 14.04 | 24,013 | +0.05(+0.36%) |
Mar 13, 2024 | 13.98 | 14.00 | 13.96 | 13.99 | 42,179 | +0.05(+0.36%) |
Mar 12, 2024 | 13.99 | 14.03 | 13.94 | 13.94 | 30,136 | -0.15(-1.04%) |
Mar 11, 2024 | 14.11 | 14.11 | 14.05 | 14.09 | 14,976 | -0.02(-0.18%) |
Mar 08, 2024 | 14.04 | 14.13 | 14.02 | 14.11 | 23,850 | +0.01(+0.07%) |
Mar 07, 2024 | 14.13 | 14.19 | 14.09 | 14.10 | 13,449 | -0.07(-0.50%) |
Mar 06, 2024 | 14.17 | 14.19 | 14.12 | 14.17 | 21,328 | -0.21(-1.49%) |
Mar 05, 2024 | 14.34 | 14.40 | 14.31 | 14.38 | 29,385 | +0.13(+0.95%) |
Mar 04, 2024 | 14.21 | 14.26 | 14.21 | 14.25 | 7,930 | +0.03(+0.21%) |